株価チャート
2013/07/05~2013/11/28
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2013 |
11/28 | 750 | 757 | 739 | 743 | -0.67% | 172,000 | 480億2279万 | +10.73% | 10.56 | 0.77 |
11/27 | 737 | 765 | 737 | 748 | +2.47% | 605,300 | 483億4596万 | +12.31% | 10.63 | 0.78 |
11/26 | 715 | 730 | 715 | 730 | +1.11% | 128,100 | 471億8256万 | +10.27% | 10.37 | 0.76 |
11/25 | 727 | 729 | 715 | 722 | +0.14% | 124,000 | 466億6549万 | +9.56% | 10.26 | 0.75 |
11/22 | 735 | 738 | 718 | 721 | -1.37% | 270,200 | 466億85万 | +9.91% | 10.24 | 0.75 |
11/21 | 719 | 731 | 716 | 731 | +1.81% | 278,700 | 472億4719万 | +11.77% | 10.39 | 0.76 |
11/20 | 714 | 721 | 713 | 718 | +0.84% | 270,200 | 464億695万 | +10.29% | 10.2 | 0.74 |
11/19 | 706 | 724 | 704 | 712 | +4.86% | 656,600 | 460億1915万 | +9.71% | 10.12 | 0.74 |
11/18 | 668 | 680 | 668 | 679 | +1.65% | 163,300 | 438億8624万 | +4.95% | 9.65 | 0.7 |
11/15 | 667 | 671 | 667 | 668 | +0.6% | 169,700 | 431億7527万 | +3.57% | 9.49 | 0.69 |
11/14 | 658 | 666 | 658 | 664 | +1.22% | 139,900 | 429億1674万 | +3.11% | 9.44 | 0.69 |
11/13 | 647 | 660 | 644 | 656 | -0.15% | 135,200 | 423億9967万 | +2.02% | 9.32 | 0.68 |
11/12 | 655 | 659 | 650 | 657 | +0.61% | 96,400 | 424億6430万 | +2.34% | 9.34 | 0.68 |
11/11 | 658 | 658 | 647 | 653 | +1.4% | 148,700 | 422億577万 | +1.87% | 9.28 | 0.68 |
11/08 | 635 | 649 | 633 | 644 | +0.78% | 81,000 | 416億2406万 | +0.47% | 9.15 | 0.67 |
11/07 | 647 | 648 | 635 | 639 | -0.47% | 83,200 | 413億89万 | -0.31% | 9.08 | 0.66 |
11/06 | 643 | 648 | 638 | 642 | 0% | 141,600 | 414億9480万 | 0% | 9.12 | 0.67 |
11/05 | 630 | 643 | 627 | 642 | +1.9% | 145,800 | 414億9480万 | -0.16% | 9.12 | 0.67 |
11/01 | 635 | 637 | 629 | 630 | +0.8% | 146,700 | 407億1919万 | -2.17% | 8.95 | 0.65 |
10/31 | 624 | 631 | 623 | 625 | -0.16% | 72,100 | 403億9602万 | -3.25% | 8.88 | 0.65 |
10/30 | 628 | 632 | 625 | 626 | +0.16% | 112,200 | 404億6066万 | -3.54% | 8.9 | 0.65 |
10/29 | 629 | 631 | 624 | 625 | -1.57% | 95,500 | 403億9602万 | -3.99% | 8.88 | 0.65 |
10/28 | 628 | 637 | 626 | 635 | +1.11% | 84,300 | 410億4236万 | -2.76% | 9.02 | 0.66 |
10/25 | 639 | 640 | 627 | 628 | -1.72% | 92,200 | 405億8992万 | -4.12% | 8.92 | 0.65 |
10/24 | 627 | 641 | 623 | 639 | +1.75% | 74,100 | 413億89万 | -2.59% | 9.08 | 0.66 |
10/23 | 643 | 648 | 627 | 628 | -1.88% | 127,100 | 405億8992万 | -4.41% | 8.92 | 0.65 |
10/22 | 638 | 644 | 638 | 640 | -0.16% | 87,200 | 413億6553万 | -2.88% | 9.09 | 0.66 |
10/21 | 650 | 651 | 639 | 641 | -2.73% | 254,200 | 414億3016万 | -2.73% | 9.11 | 0.66 |
10/18 | 660 | 666 | 655 | 659 | -0.45% | 66,900 | 425億9357万 | -0.15% | 9.36 | 0.68 |
10/17 | 661 | 668 | 657 | 662 | +0.15% | 64,500 | 427億8747万 | +0.3% | 9.41 | 0.69 |
10/16 | 651 | 661 | 651 | 661 | +0.3% | 52,500 | 427億2284万 | +0.3% | 9.39 | 0.69 |
10/15 | 662 | 667 | 658 | 659 | -0.45% | 44,000 | 425億9357万 | +0.15% | 9.36 | 0.68 |
10/11 | 646 | 668 | 646 | 662 | +3.12% | 98,400 | 427億8747万 | +0.76% | 9.41 | 0.69 |
10/10 | 649 | 649 | 640 | 642 | -1.53% | 35,900 | 414億9480万 | -2.13% | 9.12 | 0.67 |
10/09 | 624 | 653 | 623 | 652 | +3.33% | 40,600 | 421億4113万 | -0.46% | 9.26 | 0.68 |
10/08 | 625 | 644 | 624 | 631 | -0.32% | 78,900 | 407億8383万 | -3.52% | 8.97 | 0.65 |
10/07 | 635 | 643 | 628 | 633 | -0.31% | 37,200 | 409億1309万 | -3.06% | 8.99 | 0.66 |
10/04 | 634 | 644 | 630 | 635 | -0.63% | 33,400 | 410億4236万 | -2.76% | 9.02 | 0.66 |
10/03 | 633 | 649 | 633 | 639 | -0.62% | 52,500 | 413億89万 | -1.99% | 9.08 | 0.66 |
10/02 | 660 | 665 | 642 | 643 | -2.87% | 56,400 | 415億5943万 | -1.53% | 9.14 | 0.67 |
10/01 | 658 | 670 | 655 | 662 | -0.6% | 33,700 | 427億8747万 | +1.53% | 9.41 | 0.69 |
09/30 | 677 | 680 | 654 | 666 | -2.2% | 40,100 | 430億4600万 | +2.3% | 9.46 | 0.69 |
09/27 | 680 | 686 | 675 | 681 | -0.44% | 43,900 | 440億1551万 | +4.61% | 9.68 | 0.71 |
09/26 | 685 | 685 | 659 | 684 | -0.29% | 50,100 | 442億941万 | +5.39% | 9.72 | 0.71 |
09/25 | 682 | 687 | 680 | 686 | +0.44% | 39,300 | 443億3868万 | +5.86% | 9.75 | 0.71 |
09/24 | 679 | 685 | 676 | 683 | +0.44% | 38,300 | 441億4478万 | +5.56% | 9.71 | 0.71 |
09/20 | 677 | 687 | 673 | 680 | +0.89% | 71,300 | 439億5087万 | +5.43% | 9.66 | 0.7 |
09/19 | 666 | 675 | 660 | 674 | +1.2% | 52,600 | 435億6307万 | +4.66% | 9.58 | 0.7 |
09/18 | 661 | 668 | 655 | 666 | +1.22% | 39,200 | 430億4600万 | +3.42% | 9.46 | 0.69 |
09/17 | 664 | 670 | 656 | 658 | -1.2% | 38,100 | 425億2893万 | +2.17% | 9.35 | 0.68 |
09/13 | 655 | 673 | 655 | 666 | +0.76% | 119,400 | 430億4600万 | +3.42% | 9.46 | 0.69 |
09/12 | 650 | 675 | 650 | 661 | +0.92% | 55,400 | 427億2284万 | +2.64% | 9.39 | 0.69 |
09/11 | 659 | 659 | 654 | 655 | +0.15% | 50,800 | 423億3503万 | +1.87% | 9.31 | 0.68 |
09/10 | 650 | 657 | 648 | 654 | +1.24% | 67,700 | 422億7040万 | +1.55% | 9.29 | 0.68 |
09/09 | 649 | 653 | 640 | 646 | +2.38% | 42,600 | 417億5333万 | +0.16% | 9.18 | 0.67 |
09/06 | 638 | 640 | 628 | 631 | -0.47% | 40,400 | 407億8383万 | -2.47% | 8.97 | 0.65 |
09/05 | 637 | 640 | 627 | 634 | -0.63% | 32,000 | 409億7773万 | -2.31% | 9.01 | 0.66 |
09/04 | 626 | 640 | 624 | 638 | +1.92% | 35,100 | 412億3626万 | -1.85% | 9.07 | 0.66 |
09/03 | 610 | 633 | 610 | 626 | +2.79% | 86,800 | 404億6066万 | -3.84% | 8.9 | 0.65 |
09/02 | 611 | 616 | 608 | 609 | -0.49% | 59,200 | 393億6189万 | -6.74% | 8.65 | 0.63 |
08/30 | 635 | 635 | 611 | 612 | -2.86% | 74,200 | 395億5579万 | -6.56% | 8.7 | 0.63 |
08/29 | 623 | 635 | 623 | 630 | +0.32% | 33,200 | 407億1919万 | -4.11% | 8.95 | 0.65 |
08/28 | 622 | 633 | 621 | 628 | -1.88% | 41,100 | 405億8992万 | -4.85% | 8.92 | 0.65 |
08/27 | 632 | 645 | 632 | 640 | +1.43% | 29,400 | 413億6553万 | -3.61% | 9.09 | 0.66 |
08/26 | 653 | 655 | 630 | 631 | -2.47% | 97,400 | 407億8383万 | -5.4% | 8.97 | 0.65 |
08/23 | 657 | 658 | 644 | 647 | -1.37% | 51,900 | 418億1796万 | -3.43% | 9.19 | 0.67 |
08/22 | 638 | 661 | 633 | 656 | +2.66% | 103,200 | 423億9967万 | -2.53% | 9.32 | 0.68 |
08/21 | 640 | 644 | 633 | 639 | -0.78% | 50,100 | 413億89万 | -5.47% | 9.08 | 0.66 |
08/20 | 645 | 655 | 644 | 644 | -1.68% | 50,800 | 416億2406万 | -5.15% | 9.15 | 0.67 |
08/19 | 650 | 657 | 646 | 655 | +0.61% | 40,700 | 423億3503万 | -3.82% | 9.31 | 0.68 |
08/16 | 650 | 658 | 647 | 651 | -1.21% | 36,000 | 420億7650万 | -4.41% | 9.25 | 0.67 |
08/15 | 661 | 663 | 657 | 659 | -1.35% | 38,400 | 425億9357万 | -3.23% | 9.36 | 0.68 |
08/14 | 665 | 672 | 661 | 668 | +0.6% | 31,800 | 431億7527万 | -2.05% | 9.49 | 0.69 |
08/13 | 671 | 671 | 661 | 664 | -0.15% | 51,400 | 429億1674万 | -2.5% | 9.44 | 0.69 |
08/12 | 646 | 669 | 642 | 665 | +2.62% | 72,400 | 429億8137万 | -2.06% | 9.45 | 0.69 |
08/09 | 642 | 655 | 642 | 648 | +1.41% | 50,400 | 418億8260万 | -4.57% | 9.21 | 0.67 |
08/08 | 664 | 673 | 639 | 639 | -5.33% | 130,300 | 413億89万 | -5.89% | 9.08 | 0.66 |
08/07 | 696 | 697 | 675 | 675 | -3.02% | 94,100 | 436億2771万 | -0.59% | 9.59 | 0.7 |
08/06 | 691 | 697 | 671 | 696 | +1.31% | 109,000 | 449億8501万 | +2.81% | 9.89 | 0.72 |
08/05 | 682 | 689 | 678 | 687 | +1.18% | 64,000 | 444億331万 | +1.93% | 9.76 | 0.71 |
08/02 | 680 | 680 | 668 | 679 | +2.11% | 91,800 | 438億8624万 | +1.04% | 9.65 | 0.7 |
08/01 | 650 | 665 | 650 | 665 | -0.6% | 129,600 | 429億8137万 | -0.45% | 9.45 | 0.69 |
07/31 | 667 | 680 | 650 | 669 | +0.15% | 100,000 | 432億3990万 | +0.6% | 9.51 | 0.69 |
07/30 | 650 | 673 | 650 | 668 | +2.77% | 77,500 | 431億7527万 | +0.91% | 9.49 | 0.69 |
07/29 | 659 | 666 | 650 | 650 | -4.69% | 104,200 | 420億1186万 | -1.37% | 9.24 | 0.67 |
07/26 | 689 | 693 | 680 | 682 | -3.13% | 104,600 | 440億8014万 | +3.81% | 9.69 | 0.71 |
07/25 | 719 | 719 | 701 | 704 | -1.26% | 79,400 | 455億208万 | +7.65% | 10 | 0.73 |
07/24 | 722 | 729 | 710 | 713 | -0.7% | 135,500 | 460億8378万 | +9.36% | 10.13 | 0.74 |
07/23 | 701 | 723 | 701 | 718 | +1.27% | 89,800 | 464億695万 | +10.8% | 10.2 | 0.74 |
07/22 | 723 | 723 | 694 | 709 | -2.07% | 168,900 | 458億2525万 | +10.09% | 10.07 | 0.73 |
07/19 | 735 | 739 | 702 | 724 | -0.96% | 282,200 | 467億9475万 | +13.13% | 10.29 | 0.75 |
07/18 | 757 | 767 | 725 | 731 | +2.52% | 671,700 | 472億4719万 | +15.3% | 10.39 | 0.76 |
07/17 | 698 | 714 | 696 | 713 | +3.33% | 262,200 | 460億8378万 | +13.35% | 10.13 | 0.74 |
07/16 | 680 | 703 | 677 | 690 | +4.7% | 320,900 | 445億9721万 | +10.22% | 9.8 | 0.72 |
07/12 | 660 | 668 | 656 | 659 | -0.15% | 72,000 | 425億9357万 | +5.61% | 9.36 | 0.68 |
07/11 | 663 | 667 | 654 | 660 | -0.3% | 83,800 | 426億5820万 | +6.28% | 9.38 | 0.68 |
07/10 | 664 | 666 | 658 | 662 | +1.22% | 92,100 | 427億8747万 | +7.12% | 9.41 | 0.69 |
07/09 | 642 | 658 | 637 | 654 | +4.31% | 136,200 | 422億7040万 | +5.83% | 9.29 | 0.68 |
07/08 | 650 | 650 | 626 | 627 | -2.94% | 151,000 | 405億2529万 | +1.46% | 8.91 | 0.65 |
07/05 | 644 | 649 | 642 | 646 | +0.31% | 74,300 | 417億5333万 | +4.53% | 9.18 | 0.67 |